Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Kinder Morgan, Inc. logosu
KMI
Kinder Morgan, Inc.
23:00:02
31.59 $
0.0000 (%0.00)
Önceki Kapanış: 31.33
Düşük₺30.885
Yüksek₺31.67
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KMI: Kinder Morgan, Inc. Arşiv

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,7952
KAPANIŞ 19,7815

En Düşük

DÜŞÜK 16,68

En Yüksek

YÜKSEK 23,01
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.201720,9221,6320,8821,61
04.01.201721,6721,7421,4521,72
05.01.201721,7921,8421,4621,69
06.01.201721,7121,9121,5821,81
09.01.201721,5621,8821,4221,64
10.01.201721,7421,821,4921,57
11.01.201721,5621,9721,5221,94
12.01.20172222,2221,7422,19
13.01.201722,0922,492222,42
17.01.201722,522,6822,4322,55
18.01.201722,4622,6222,3222,44
19.01.20172222,7521,8622,47
20.01.201722,7322,9422,3622,49
23.01.201722,5622,5922,0822,14
24.01.201722,3222,7322,1822,62
25.01.201722,6222,722,2222,6
26.01.201722,6422,7522,422,42
27.01.201722,4222,4722,222,38
30.01.201722,2222,2621,8321,98
31.01.201722,0122,3521,8822,34
01.02.201722,4822,5622,0522,23
02.02.201722,3222,6522,2222,65
03.02.201722,6523,0122,5622,94
06.02.201722,9222,9722,4722,5
07.02.201722,422,5422,0422,12
08.02.201722,0222,4321,8222,41
09.02.201722,4522,7522,3522,38
10.02.201722,5822,7122,4422,48
13.02.201722,4322,5522,3122,55
14.02.201722,6122,6422,3922,54
15.02.201722,4122,4922,2122,27
16.02.201722,2822,2821,7521,79
17.02.201721,7521,8921,5821,77
21.02.201721,8222,121,7921,99
22.02.201721,821,8521,4621,51
23.02.201721,7421,821,4521,54
24.02.201721,421,5321,1221,24
27.02.201721,3121,4521,221,4
28.02.201721,2921,4421,2121,31
01.03.201721,5121,9521,4121,77
02.03.201721,5621,9121,5321,85
03.03.201721,8521,9821,6521,75
06.03.201721,6921,8621,5421,76
07.03.201721,7621,821,5621,63
08.03.201721,6221,9621,1921,29
09.03.201721,1421,3720,8221,27
10.03.201721,421,621,321,5
13.03.201721,4521,6621,4121,51
14.03.201721,2221,2920,9521,04
15.03.201721,321,7121,221,66
16.03.201721,6621,721,3621,56
17.03.201721,6121,7421,2621,28
20.03.201721,121,2320,9921,19
21.03.201721,2521,4220,7420,94
22.03.201720,9221,1620,7120,98
23.03.201721,0221,2620,9821,15
24.03.201721,1521,4421,0921,15
27.03.201720,9721,1420,8621,03
28.03.201721,1321,4521,0521,42
29.03.201721,3521,521,2221,41
30.03.201721,4921,6921,3821,43
31.03.201721,4121,7721,3521,74
03.04.201721,7421,8221,3221,59
04.04.201721,6621,6821,4221,64
05.04.201721,7921,9221,4521,47
06.04.201721,5621,8821,4421,75
07.04.201721,7521,8321,5321,56
10.04.201721,6521,8521,6321,75
11.04.201721,7221,7321,4621,61
12.04.201721,6421,7321,4921,66
13.04.201721,6721,8521,3521,39
17.04.201721,421,4921,3221,37
18.04.201721,2221,421,1621,16
19.04.201721,1721,2920,9120,98
20.04.201720,8921,1820,5620,72
21.04.201720,7320,7520,2220,27
24.04.201720,4420,6620,3820,63
25.04.201720,6220,9520,4620,9
26.04.201720,8221,2220,820,92
27.04.201720,6520,8320,5120,62
28.04.201720,7320,7420,5320,63
01.05.201720,6120,6720,4820,54
02.05.201720,5920,7220,4320,45
03.05.201720,420,5720,2720,28
04.05.201720,220,2819,619,76
05.05.201719,820,2319,7620,19
08.05.201720,1920,2619,9320,15
09.05.201720,1420,2919,8419,9
10.05.201720,0120,4419,9320,19
11.05.201720,2120,272020,11
12.05.201720,1220,1419,8719,91
15.05.201720,2120,2919,8919,9
16.05.201719,9620,0419,7719,8
17.05.201719,7319,7919,519,5
18.05.201719,4919,6319,3219,45
19.05.201719,5519,7619,4219,52
22.05.201719,6319,6519,4319,51
23.05.201719,5319,6319,4619,52
24.05.201719,5319,7619,1719,37
25.05.201719,3619,7919,2919,42
26.05.201719,3219,3919,1919,25
30.05.201718,971918,418,42
31.05.201718,3818,9518,3118,76
01.06.201718,7719,0918,7218,99
02.06.201718,9519,0218,8918,95
05.06.201718,919,0218,8318,96
06.06.201718,918,9418,6218,8
07.06.201718,7518,9218,5718,68
08.06.201718,618,918,618,76
09.06.201718,7519,1518,7519,08
12.06.201719,1919,3919,0619,13
13.06.201719,1819,319,1319,23
14.06.201719,2119,2418,8318,96
15.06.201718,9219,0318,7718,81
16.06.201718,9919,218,8519,19
19.06.201719,1919,2719,0119,06
20.06.201718,918,9218,4518,52
21.06.201718,5518,8318,4618,51
22.06.201718,4918,718,418,58
23.06.201718,5618,8318,5618,79
26.06.201718,7818,9618,7418,88
27.06.201718,9719,0818,8718,91
28.06.20171919,1818,8619,02
29.06.201719,0919,2518,9319,04
30.06.201719,1519,2518,9819,16
03.07.201719,1719,6519,1719,52
05.07.201719,4419,4819,2119,31
06.07.201719,3619,4319,119,13
07.07.201719,1319,2118,9219,17
10.07.201719,0919,1618,9819,08
11.07.201719,0619,2318,9719,22
12.07.201719,3519,519,2519,41
13.07.201719,4119,4519,2719,33
14.07.201719,3819,6219,3319,54
17.07.201719,5519,6719,519,55
18.07.201719,619,6119,3619,5
19.07.201719,519,6919,4319,67
20.07.201720,6521,2520,3520,56
21.07.201720,5120,7920,4220,69
24.07.201720,6920,720,2620,33
25.07.201720,5520,620,2120,25
26.07.201720,2720,620,2120,34
27.07.201720,2320,4720,1320,47
28.07.201720,420,5620,2820,4
31.07.201720,4420,5120,220,43
01.08.201720,4720,4720,2720,35
02.08.201720,220,3520,1520,33
03.08.201720,2720,3420,1520,23
04.08.201720,2720,2920,1520,2
07.08.201720,1520,220,0720,15
08.08.201720,0120,1419,7119,75
09.08.201719,7519,819,5919,75
10.08.201719,7719,8519,3219,39
11.08.201719,3219,4218,9819,07
14.08.201719,1919,2818,9619,03
15.08.201719,0219,0318,7818,85
16.08.201718,8918,9718,6718,71
17.08.201718,6518,6818,3918,4
18.08.201718,3718,6618,2318,55
21.08.201718,5818,6218,4418,55
22.08.201718,5618,8418,5418,79
23.08.201718,7319,1318,7219,01
24.08.201719,0119,1218,919,05
25.08.201719,1219,2619,0619,17
28.08.201719,2119,2218,9419,01
29.08.201718,9219,0418,8919,02
30.08.201719,0119,2118,9219,07
31.08.201719,1319,419,0919,33
01.09.201719,3319,4419,119,36
05.09.201719,419,619,2319,35
06.09.201719,1419,4919,1319,33
07.09.201719,3319,3719,119,14
08.09.201719,119,1818,9519,14
11.09.201719,2219,5519,219,44
12.09.201719,4419,5419,319,36
13.09.201719,3619,4819,2919,44
14.09.201719,3819,5819,3219,34
15.09.201719,419,4119,2319,36
18.09.201719,3619,4819,2819,39
19.09.201719,4419,619,3619,56
20.09.201719,619,8519,5619,77
21.09.201719,7519,7519,2319,32
22.09.201719,2919,3619,1219,27
25.09.201719,3619,7519,2919,69
26.09.201719,6119,6719,4519,52
27.09.201719,5319,5419,2419,33
28.09.201719,2919,3119,1619,31
29.09.201719,2819,3519,1119,18
02.10.201719,0619,1518,9619,1
03.10.201719,119,1118,8518,85
04.10.201718,8518,9118,6718,82
05.10.201718,8519,1318,8219,1
06.10.201718,9519,0618,819,02
09.10.201719,0219,171919,03
10.10.201719,119,1518,9418,95
11.10.201718,9819,0718,9419,05
12.10.201718,921918,7918,88
13.10.20171919,0118,7518,76
16.10.201718,9118,9418,7418,81
17.10.201718,6418,7518,5318,68
18.10.201718,6218,7418,4718,58
19.10.201718,5118,7718,4218,65
20.10.201718,7518,7618,3818,42
23.10.201718,3618,418,0418,12
24.10.201718,1718,3118,0518,27
25.10.201718,1918,2917,8417,96
26.10.201718,0118,1117,8718
27.10.201717,918,3117,8218,03
30.10.201717,9718,2517,9218,1
31.10.201718,0718,1517,9118,11
01.11.201718,2518,3818,0518,13
02.11.201718,0718,1217,7317,8
03.11.201717,817,8417,5917,74
06.11.201717,8118,1317,818,08
07.11.201718,1218,217,9618,04
08.11.201718,0118,0917,9118
09.11.201717,918,0317,8217,91
10.11.201717,8617,917,6517,67
13.11.201717,6417,6917,4117,46
14.11.201717,4217,5417,2717,43
15.11.201717,2517,31717,03
16.11.201717,0517,116,8116,83
17.11.201716,8317,0316,717,01
20.11.201716,9817,1716,9317,06
21.11.201717,1517,1716,8116,87
22.11.201716,9217,216,9217,1
24.11.201717,1817,3917,1617,19
27.11.201717,1517,1716,8416,96
28.11.20171717,216,9217,03
29.11.20171717,0816,6816,76
30.11.201716,7717,2616,7717,23
01.12.201717,317,4517,1917,41
04.12.201717,417,517,2417,25
05.12.201717,2717,3517,0717,14
06.12.201717,0917,2416,8917,11
07.12.201717,1117,4417,0617,36
08.12.201717,4217,8517,3817,79
11.12.201717,7618,1217,7517,96
12.12.201717,9918,0217,7217,75
13.12.201717,7617,9317,7317,85
14.12.201717,817,9917,7817,84
15.12.201717,9118,1517,917,93
18.12.201717,9918,1917,9718
19.12.201718,118,1417,917,92
20.12.201717,9317,9317,6817,76
21.12.201717,7218,117,6518,07
22.12.201718,0318,1418,0218,05
26.12.201718,0518,1818,0518,11
27.12.201718,1318,1918,0518,12
28.12.201718,1418,3318,118,31
29.12.201718,3118,3418,0618,07